Register for real-time alerts, custom portfolio, and market movers
O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 51.28 | 0.48 | 0.94% | 50.81 | 51.545 | 50.65 | 5,119,544 |
| Apr 16 2024 | 50.80 | -0.85 | -1.65% | 51.14 | 51.57 | 50.78 | 6,627,214 |
| Apr 15 2024 | 51.65 | -0.37 | -0.71% | 52.30 | 52.35 | 51.35 | 6,249,235 |
| Apr 12 2024 | 52.02 | -0.22 | -0.42% | 52.19 | 52.295 | 51.855 | 6,408,565 |
| Apr 11 2024 | 52.24 | 0.10 | 0.19% | 52.46 | 52.7599 | 52.095 | 5,722,988 |
| Apr 10 2024 | 52.14 | -2.24 | -4.12% | 52.86 | 52.89 | 51.70 | 7,251,711 |
| Apr 09 2024 | 54.38 | 0.74 | 1.38% | 53.77 | 54.39 | 53.70 | 3,401,863 |
| Apr 08 2024 | 53.64 | 0.63 | 1.19% | 53.05 | 53.665 | 52.94 | 4,004,284 |
| Apr 05 2024 | 53.01 | 0.39 | 0.74% | 52.24 | 53.16 | 51.97 | 4,544,324 |
| Apr 04 2024 | 52.62 | -0.15 | -0.28% | 52.91 | 53.45 | 52.45 | 3,918,242 |
| Apr 03 2024 | 52.77 | -0.10 | -0.19% | 52.84 | 52.97 | 52.5386 | 4,682,712 |
| Apr 02 2024 | 52.87 | -0.59 | -1.10% | 52.93 | 53.07 | 52.66 | 4,800,630 |
| Apr 01 2024 | 53.46 | -0.64 | -1.18% | 54.03 | 54.05 | 53.40 | 4,854,524 |
| Mar 28 2024 | 54.10 | 0.33 | 0.61% | 53.58 | 54.20 | 53.58 | 6,317,104 |
| Mar 27 2024 | 53.77 | 1.17 | 2.22% | 53.00 | 53.77 | 52.86 | 9,108,875 |
| Mar 26 2024 | 52.60 | 0.43 | 0.82% | 52.38 | 52.77 | 52.25 | 6,477,935 |
| Mar 25 2024 | 52.17 | 0.09 | 0.17% | 52.26 | 52.575 | 51.97 | 6,772,472 |
| Mar 22 2024 | 52.08 | -0.41 | -0.78% | 52.77 | 52.85 | 52.00 | 5,774,474 |
| Mar 21 2024 | 52.49 | 0.05 | 0.10% | 52.63 | 52.89 | 52.20 | 5,065,648 |
| Mar 20 2024 | 52.44 | 0.34 | 0.65% | 51.89 | 52.49 | 51.64 | 4,054,667 |
| Mar 19 2024 | 52.10 | -0.11 | -0.21% | 52.22 | 52.40 | 51.82 | 5,447,345 |
| Mar 18 2024 | 52.21 | 0.02 | 0.04% | 52.10 | 52.465 | 52.00 | 4,779,815 |
| Mar 15 2024 | 52.19 | 0.53 | 1.03% | 51.21 | 52.31 | 51.04 | 9,786,591 |
| Mar 14 2024 | 51.66 | -0.62 | -1.19% | 52.15 | 52.2934 | 51.2397 | 9,739,529 |
| Mar 13 2024 | 52.28 | -0.60 | -1.13% | 53.00 | 53.33 | 52.1947 | 7,504,988 |
| Mar 12 2024 | 52.88 | -0.21 | -0.40% | 53.00 | 53.04 | 52.54 | 6,961,633 |
| Mar 11 2024 | 53.09 | 0.18 | 0.34% | 52.88 | 53.49 | 52.785 | 4,753,222 |
| Mar 08 2024 | 52.91 | 0.67 | 1.28% | 52.57 | 52.97 | 52.54 | 4,966,219 |
| Mar 07 2024 | 52.24 | 0.08 | 0.15% | 52.41 | 52.59 | 52.02 | 4,874,747 |
| Mar 06 2024 | 52.16 | -0.09 | -0.17% | 52.56 | 52.65 | 51.86 | 4,925,674 |
| Mar 05 2024 | 52.25 | -0.46 | -0.87% | 52.65 | 52.86 | 52.07 | 5,978,536 |
| Mar 04 2024 | 52.71 | 0.47 | 0.90% | 52.01 | 52.85 | 51.89 | 5,168,225 |
| Mar 01 2024 | 52.24 | 0.13 | 0.25% | 52.02 | 52.27 | 50.90 | 8,950,993 |
| Feb 29 2024 | 52.11 | 0.09 | 0.17% | 52.18 | 52.635 | 51.88 | 6,751,005 |
| Feb 28 2024 | 52.02 | -0.29 | -0.55% | 52.20 | 52.295 | 51.74 | 7,623,313 |
| Feb 27 2024 | 52.31 | -0.18 | -0.34% | 52.78 | 52.93 | 52.19 | 5,963,971 |
| Feb 26 2024 | 52.49 | -0.45 | -0.85% | 53.02 | 53.12 | 52.165 | 5,118,278 |
| Feb 23 2024 | 52.94 | 0.12 | 0.23% | 52.99 | 53.42 | 52.725 | 5,180,344 |
| Feb 22 2024 | 52.82 | 0.13 | 0.25% | 52.69 | 52.96 | 52.42 | 5,761,645 |
| Feb 21 2024 | 52.69 | 0.22 | 0.42% | 52.98 | 53.02 | 51.69 | 6,526,600 |
| Feb 20 2024 | 52.47 | 0.14 | 0.27% | 52.50 | 52.6499 | 51.96 | 6,089,959 |
| Feb 16 2024 | 52.33 | 0.31 | 0.60% | 51.50 | 52.54 | 51.26 | 5,677,102 |
| Feb 15 2024 | 52.02 | 0.63 | 1.23% | 51.82 | 52.385 | 51.71 | 5,125,057 |
| Feb 14 2024 | 51.39 | -0.13 | -0.25% | 51.76 | 51.81 | 51.155 | 5,920,549 |
| Feb 13 2024 | 51.52 | -1.15 | -2.18% | 51.59 | 51.755 | 51.19 | 9,214,034 |
| Feb 12 2024 | 52.67 | -0.09 | -0.17% | 52.84 | 53.0375 | 52.535 | 5,068,842 |
| Feb 09 2024 | 52.76 | -0.40 | -0.75% | 53.03 | 53.26 | 52.27 | 6,515,022 |
| Feb 08 2024 | 53.16 | -0.20 | -0.37% | 53.27 | 53.515 | 53.0428 | 4,482,316 |
| Feb 07 2024 | 53.36 | -0.39 | -0.73% | 53.75 | 53.89 | 53.285 | 4,682,019 |
| Feb 06 2024 | 53.75 | 1.10 | 2.09% | 52.75 | 53.93 | 52.60 | 7,191,847 |
| Feb 05 2024 | 52.65 | -1.54 | -2.84% | 53.56 | 53.61 | 52.61 | 9,131,805 |
| Feb 02 2024 | 54.19 | -1.06 | -1.92% | 55.13 | 55.13 | 53.63 | 7,479,363 |
| Feb 01 2024 | 55.25 | 0.86 | 1.58% | 54.49 | 55.25 | 53.83 | 6,319,268 |
| Jan 31 2024 | 54.39 | -0.79 | -1.43% | 55.19 | 55.30 | 54.11 | 12,322,783 |
| Jan 30 2024 | 55.18 | 0.26 | 0.47% | 54.75 | 55.74 | 54.41 | 8,147,636 |
| Jan 29 2024 | 54.92 | -0.05 | -0.09% | 55.02 | 55.09 | 54.355 | 6,326,074 |
| Jan 26 2024 | 54.97 | -0.45 | -0.81% | 55.58 | 55.655 | 54.9539 | 5,693,822 |
| Jan 25 2024 | 55.42 | 0.43 | 0.78% | 55.59 | 55.73 | 54.89 | 6,944,193 |
| Jan 24 2024 | 54.99 | -1.00 | -1.79% | 56.65 | 56.86 | 54.95 | 8,216,778 |
| Jan 23 2024 | 55.99 | 0.41 | 0.74% | 55.85 | 56.09 | 55.41 | 12,142,624 |
| Jan 22 2024 | 55.58 | -0.94 | -1.66% | 56.68 | 57.37 | 55.33 | 45,782,872 |
| Jan 19 2024 | 56.52 | 0.40 | 0.71% | 56.30 | 56.65 | 55.43 | 9,212,642 |
